[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Commerce Bancshares : ( CBSH:US )
58.42USD ▲ 1.54 (2.71%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 58.42 | ▲1.54 | ▲2.71% |
| 25-04-11 | 56.88 | ▲0.69 | ▲1.23% |
| 25-04-10 | 56.19 | ▼-2.54 | ▼-4.32% |
| 25-04-09 | 58.73 | ▲3.15 | ▲5.67% |
| 25-04-08 | 55.58 | ▼-0.27 | ▼-0.48% |
| 25-04-07 | 55.85 | ▲0.43 | ▲0.78% |
| 25-04-04 | 55.42 | ▼-2.22 | ▼-3.85% |
| 25-04-03 | 57.64 | ▼-4.66 | ▼-7.48% |
| 25-04-02 | 62.30 | ▲0.15 | ▲0.24% |
| 25-04-01 | 62.15 | ▼-0.08 | ▼-0.13% |
| 25-03-31 | 62.23 | ▲0.61 | ▲0.99% |
| 25-03-30 | 61.62 | -0.00 | -0% |
| 25-03-28 | 61.62 | ▼-0.65 | ▼-1.04% |
| 25-03-27 | 62.27 | ▼-0.42 | ▼-0.67% |
| 25-03-26 | 62.69 | ▼-0.16 | ▼-0.25% |
| 25-03-25 | 62.85 | ▲0.22 | ▲0.35% |
| 25-03-24 | 62.63 | ▲1.39 | ▲2.27% |
| 25-03-21 | 61.24 | ▼-0.20 | ▼-0.33% |
| 25-03-20 | 61.44 | ▼-0.90 | ▼-1.44% |
| 25-03-19 | 62.34 | ▲0.48 | ▲0.78% |
| 25-03-18 | 61.86 | ▲0.03 | ▲0.05% |
| 25-03-17 | 61.83 | ▲1.12 | ▲1.84% |
| 25-03-16 | 60.71 | -0.00 | -0% |
| 25-03-14 | 60.71 | ▲1.86 | ▲3.16% |
| 25-03-13 | 58.85 | ▼-0.83 | ▼-1.39% |
| 25-03-12 | 59.68 | ▲0.11 | ▲0.18% |
| 25-03-11 | 59.57 | ▼-1.29 | ▼-2.12% |
| 25-03-10 | 60.86 | ▼-1.36 | ▼-2.19% |
| 25-03-07 | 62.22 | ▲0.26 | ▲0.42% |
| 25-03-06 | 61.96 | ▼-0.80 | ▼-1.27% |
| 25-03-05 | 62.76 | ▲0.01 | ▲0.02% |
| 25-03-04 | 62.75 | ▼-2.07 | ▼-3.19% |
| 25-03-03 | 64.82 | ▼-0.23 | ▼-0.35% |
| 25-02-28 | 65.05 | ▲0.96 | ▲1.5% |
| 25-02-27 | 64.09 | ▼-0.19 | ▼-0.3% |
| 25-02-26 | 64.28 | ▲0.04 | ▲0.06% |
| 25-02-25 | 64.24 | ▲0.15 | ▲0.23% |
| 25-02-24 | 64.09 | ▲0.10 | ▲0.16% |
| 25-02-21 | 63.99 | ▼-0.91 | ▼-1.4% |
| 25-02-20 | 64.90 | ▼-1.01 | ▼-1.53% |
| 25-02-19 | 65.91 | ▼-0.69 | ▼-1.04% |
| 25-02-18 | 66.60 | ▲0.86 | ▲1.31% |
| 25-02-14 | 65.74 | ▼-0.70 | ▼-1.05% |
| 25-02-13 | 66.44 | ▲0.25 | ▲0.38% |
| 25-02-12 | 66.19 | ▼-1.17 | ▼-1.74% |
| 25-02-11 | 67.36 | ▲0.63 | ▲0.94% |
| 25-02-10 | 66.73 | ▼-0.92 | ▼-1.36% |
| 25-02-07 | 67.65 | ▼-0.94 | ▼-1.37% |
| 25-02-06 | 68.59 | ▲0.23 | ▲0.34% |
| 25-02-05 | 68.36 | ▲0.91 | ▲1.35% |
| 25-02-04 | 67.45 | ▲1.58 | ▲2.4% |
| 25-02-03 | 65.87 | ▼-0.93 | ▼-1.39% |
| 25-01-31 | 66.80 | -0.00 | -0% |
| 25-01-30 | 66.80 | ▲0.71 | ▲1.07% |
| 25-01-29 | 66.09 | ▼-0.52 | ▼-0.78% |
| 25-01-28 | 66.61 | ▼-0.33 | ▼-0.49% |
| 25-01-27 | 66.94 | ▲0.94 | ▲1.42% |
| 25-01-24 | 66.00 | ▲0.24 | ▲0.36% |
| 25-01-23 | 65.76 | ▲0.15 | ▲0.23% |
| 25-01-22 | 65.61 | ▲0.13 | ▲0.2% |
| 25-01-21 | 65.48 | ▲0.63 | ▲0.97% |
| 25-01-17 | 64.85 | ▲1.07 | ▲1.68% |
| 25-01-16 | 63.78 | ▼-0.53 | ▼-0.82% |
| 25-01-15 | 64.31 | ▲0.85 | ▲1.34% |
| 25-01-14 | 63.46 | ▲1.72 | ▲2.79% |
| 25-01-13 | 61.74 | ▲0.59 | ▲0.96% |
| 25-01-10 | 61.15 | ▼-1.62 | ▼-2.58% |
| 25-01-08 | 62.77 | ▲0.39 | ▲0.63% |
| 25-01-07 | 62.38 | ▼-0.44 | ▼-0.7% |
| 25-01-06 | 62.82 | ▲0.63 | ▲1.01% |
| 25-01-03 | 62.19 | ▲0.44 | ▲0.71% |
| 25-01-02 | 61.75 | ▼-0.56 | ▼-0.9% |
| 24-12-31 | 62.31 | ▼-0.22 | ▼-0.35% |
| 24-12-30 | 62.53 | ▼-0.29 | ▼-0.46% |
| 24-12-27 | 62.82 | ▼-0.77 | ▼-1.21% |
| 24-12-26 | 63.59 | ▲0.28 | ▲0.44% |
| 24-12-24 | 63.31 | ▲0.55 | ▲0.88% |
| 24-12-23 | 62.76 | ▼-0.27 | ▼-0.43% |
| 24-12-20 | 63.03 | ▲0.14 | ▲0.22% |
| 24-12-19 | 62.89 | ▼-0.98 | ▼-1.53% |
| 24-12-18 | 63.87 | ▼-2.84 | ▼-4.26% |
| 24-12-17 | 66.71 | ▼-1.10 | ▼-1.62% |
| 24-12-16 | 67.81 | ▲0.28 | ▲0.41% |
| 24-12-13 | 67.53 | ▼-0.13 | ▼-0.19% |
| 24-12-12 | 67.66 | ▼-0.67 | ▼-0.98% |
| 24-12-11 | 68.33 | -0.00 | -0% |
| 24-12-10 | 68.33 | ▲0.31 | ▲0.46% |
| 24-12-09 | 68.02 | ▼-0.73 | ▼-1.06% |
| 24-12-06 | 68.75 | ▲0.01 | ▲0.01% |
| 24-12-05 | 68.74 | ▼-0.37 | ▼-0.54% |
| 24-12-04 | 69.11 | ▲0.36 | ▲0.52% |
| 24-12-03 | 68.75 | ▼-0.92 | ▼-1.32% |
| 24-12-02 | 69.67 | ▼-4.08 | ▼-5.53% |
| 24-11-29 | 73.75 | ▼-0.13 | ▼-0.18% |
| 24-11-27 | 73.88 | ▼-0.08 | ▼-0.11% |
| 24-11-26 | 73.96 | ▼-0.40 | ▼-0.54% |
| 24-11-25 | 74.36 | ▲0.66 | ▲0.9% |
| 24-11-22 | 73.70 | ▲1.89 | ▲2.63% |
| 24-11-21 | 71.81 | ▲0.84 | ▲1.18% |
| 24-11-20 | 70.97 | ▼-0.63 | ▼-0.88% |
| 24-11-19 | 71.60 | ▼-0.51 | ▼-0.71% |
| 24-11-18 | 72.11 | ▲0.54 | ▲0.75% |
| 24-11-15 | 71.57 | ▼-0.14 | ▼-0.2% |
| 24-11-14 | 71.71 | ▼-0.26 | ▼-0.36% |
| 24-11-13 | 71.97 | ▼-0.29 | ▼-0.4% |
| 24-11-12 | 72.26 | ▲0.32 | ▲0.44% |
| 24-11-11 | 71.94 | ▲2.49 | ▲3.59% |
| 24-11-08 | 69.45 | ▲1.48 | ▲2.18% |
| 24-11-07 | 67.97 | ▼-1.99 | ▼-2.84% |
| 24-11-06 | 69.96 | ▲6.65 | ▲10.5% |
| 24-11-05 | 63.31 | ▲0.81 | ▲1.3% |
| 24-11-04 | 62.50 | ▼-0.15 | ▼-0.24% |
| 24-11-01 | 62.65 | ▲0.15 | ▲0.24% |
| 24-10-31 | 62.50 | ▼-1.08 | ▼-1.7% |
| 24-10-30 | 63.58 | ▲1.13 | ▲1.81% |
| 24-10-29 | 62.45 | ▲0.17 | ▲0.27% |
| 24-10-28 | 62.28 | ▲1.08 | ▲1.76% |
| 24-10-25 | 61.20 | ▼-0.33 | ▼-0.54% |
| 24-10-24 | 61.53 | ▼-0.37 | ▼-0.6% |
| 24-10-23 | 61.90 | ▲0.21 | ▲0.34% |
| 24-10-22 | 61.69 | ▲0.34 | ▲0.55% |
| 24-10-21 | 61.35 | ▲0.07 | ▲0.11% |
| 24-10-18 | 61.28 | ▲0.17 | ▲0.28% |
| 24-10-17 | 61.11 | ▼-0.55 | ▼-0.89% |
| 24-10-16 | 61.66 | ▲0.55 | ▲0.9% |
| 24-10-15 | 61.11 | ▲0.82 | ▲1.36% |
| 24-10-14 | 60.29 | ▲0.39 | ▲0.65% |
| 24-10-11 | 59.90 | ▲1.54 | ▲2.64% |
| 24-10-10 | 58.36 | -0.00 | -0% |
| 24-10-09 | 58.36 | ▲0.61 | ▲1.06% |
| 24-10-08 | 57.75 | ▼-0.16 | ▼-0.28% |
| 24-10-07 | 57.91 | ▼-0.61 | ▼-1.04% |
| 24-10-04 | 58.52 | ▲1.39 | ▲2.43% |
| 24-10-03 | 57.13 | ▲0.09 | ▲0.16% |
| 24-10-02 | 57.04 | ▼-0.39 | ▼-0.68% |
| 24-10-01 | 57.43 | ▼-1.97 | ▼-3.32% |
| 24-09-30 | 59.40 | ▼-0.43 | ▼-0.72% |
| 24-09-27 | 59.83 | ▼-0.22 | ▼-0.37% |
| 24-09-26 | 60.05 | ▲0.30 | ▲0.5% |
| 24-09-25 | 59.75 | ▼-0.98 | ▼-1.61% |
| 24-09-24 | 60.73 | ▼-1.11 | ▼-1.79% |
| 24-09-23 | 61.84 | ▼-0.06 | ▼-0.1% |
| 24-09-20 | 61.90 | ▼-1.83 | ▼-2.87% |
| 24-09-19 | 63.73 | ▲1.34 | ▲2.15% |
| 24-09-18 | 62.39 | ▲0.12 | ▲0.19% |
| 24-09-17 | 62.27 | ▲0.01 | ▲0.02% |
| 24-09-16 | 62.26 | ▲0.28 | ▲0.45% |
| 24-09-13 | 61.98 | ▲1.12 | ▲1.84% |
| 24-09-12 | 60.86 | ▲0.20 | ▲0.33% |
| 24-09-11 | 60.66 | ▼-0.63 | ▼-1.03% |
| 24-09-10 | 61.29 | ▼-0.45 | ▼-0.73% |
| 24-09-09 | 61.74 | ▲0.50 | ▲0.82% |
| 24-09-06 | 61.24 | ▼-1.06 | ▼-1.7% |
| 24-09-05 | 62.30 | ▼-1.00 | ▼-1.58% |
| 24-09-04 | 63.30 | ▼-0.38 | ▼-0.6% |
| 24-09-03 | 63.68 | ▼-0.28 | ▼-0.44% |
| 24-08-30 | 63.96 | ▲0.68 | ▲1.07% |
| 24-08-29 | 63.28 | ▼-0.24 | ▼-0.38% |
| 24-08-28 | 63.52 | ▲0.59 | ▲0.94% |
| 24-08-27 | 62.93 | ▼-0.06 | ▼-0.1% |
| 24-08-26 | 62.99 | ▼-0.49 | ▼-0.77% |
| 24-08-23 | 63.48 | ▲1.18 | ▲1.89% |
| 24-08-22 | 62.30 | ▲0.23 | ▲0.37% |
| 24-08-21 | 62.07 | ▲0.59 | ▲0.96% |
| 24-08-20 | 61.48 | ▼-0.81 | ▼-1.3% |
| 24-08-19 | 62.29 | ▲0.33 | ▲0.53% |
| 24-08-16 | 61.96 | ▲0.87 | ▲1.42% |
| 24-08-15 | 61.09 | ▲0.89 | ▲1.48% |
| 24-08-14 | 60.20 | ▼-0.31 | ▼-0.51% |
| 24-08-13 | 60.51 | ▲0.48 | ▲0.8% |
| 24-08-12 | 60.03 | ▼-0.42 | ▼-0.69% |
| 24-08-09 | 60.45 | ▼-0.04 | ▼-0.07% |
| 24-08-08 | 60.49 | ▲0.64 | ▲1.07% |
| 24-08-07 | 59.85 | ▼-0.20 | ▼-0.33% |
| 24-08-06 | 60.05 | ▲0.77 | ▲1.3% |
| 24-08-05 | 59.28 | ▼-1.72 | ▼-2.82% |
| 24-08-02 | 61.00 | ▼-1.82 | ▼-2.9% |
| 24-08-01 | 62.82 | ▼-1.89 | ▼-2.92% |
| 24-07-31 | 64.71 | ▼-0.20 | ▼-0.31% |
| 24-07-30 | 64.91 | ▼-0.09 | ▼-0.14% |
| 24-07-29 | 65.00 | ▼-0.08 | ▼-0.12% |
| 24-07-26 | 65.08 | ▲0.84 | ▲1.31% |
| 24-07-25 | 64.24 | ▲0.55 | ▲0.86% |
| 24-07-24 | 63.69 | ▼-0.31 | ▼-0.48% |
| 24-07-23 | 64.00 | ▲0.22 | ▲0.34% |
| 24-07-22 | 63.78 | ▲0.55 | ▲0.87% |
| 24-07-19 | 63.23 | ▼-0.28 | ▼-0.44% |
| 24-07-18 | 63.51 | ▲1.82 | ▲2.95% |
| 24-07-17 | 61.69 | ▲0.44 | ▲0.72% |
| 24-07-16 | 61.25 | ▲1.69 | ▲2.84% |
| 24-07-15 | 59.56 | ▲1.43 | ▲2.46% |
| 24-07-12 | 58.13 | ▲0.61 | ▲1.06% |
| 24-07-11 | 57.52 | ▲0.52 | ▲0.91% |
| 24-07-10 | 57.00 | ▲0.70 | ▲1.24% |
| 24-07-09 | 56.30 | ▲0.91 | ▲1.64% |
| 24-07-08 | 55.39 | ▲0.37 | ▲0.67% |
| 24-07-05 | 55.02 | ▼-0.45 | ▼-0.81% |
| 24-07-03 | 55.47 | ▼-0.40 | ▼-0.72% |
| 24-07-02 | 55.87 | ▲0.65 | ▲1.18% |
| 24-07-01 | 55.22 | ▼-0.56 | ▼-1% |
| 24-06-28 | 55.78 | ▲1.07 | ▲1.96% |
| 24-06-27 | 54.71 | ▲0.38 | ▲0.7% |
| 24-06-26 | 54.33 | ▲0.39 | ▲0.72% |
| 24-06-25 | 53.94 | ▼-0.16 | ▼-0.3% |
| 24-06-24 | 54.10 | ▲0.01 | ▲0.02% |
| 24-06-21 | 54.09 | ▲0.64 | ▲1.2% |
| 24-06-20 | 53.45 | ▼-0.12 | ▼-0.22% |
| 24-06-18 | 53.57 | ▲0.12 | ▲0.22% |
| 24-06-17 | 53.45 | ▲0.50 | ▲0.94% |
| 24-06-14 | 52.95 | ▼-0.01 | ▼-0.02% |
| 24-06-13 | 52.96 | ▼-0.99 | ▼-1.84% |
| 24-06-12 | 53.95 | ▲0.60 | ▲1.12% |
| 24-06-11 | 53.35 | ▼-0.25 | ▼-0.47% |
| 24-06-10 | 53.60 | ▼-0.66 | ▼-1.22% |
| 24-06-07 | 54.26 | ▼-0.03 | ▼-0.06% |
| 24-06-06 | 54.29 | ▲0.06 | ▲0.11% |
| 24-06-05 | 54.23 | ▼-0.22 | ▼-0.4% |
| 24-06-04 | 54.45 | ▼-0.53 | ▼-0.96% |
| 24-06-03 | 54.98 | ▼-0.66 | ▼-1.19% |
| 24-05-31 | 55.64 | ▲0.19 | ▲0.34% |
| 24-05-30 | 55.45 | ▲1.03 | ▲1.89% |
| 24-05-29 | 54.42 | ▼-0.37 | ▼-0.68% |
| 24-05-28 | 54.79 | ▼-0.27 | ▼-0.49% |
| 24-05-24 | 55.06 | ▲0.08 | ▲0.15% |
| 24-05-23 | 54.98 | ▼-1.02 | ▼-1.82% |
| 24-05-22 | 56.00 | ▼-0.87 | ▼-1.53% |
| 24-05-21 | 56.87 | ▲0.17 | ▲0.3% |
| 24-05-20 | 56.70 | ▼-0.26 | ▼-0.46% |
| 24-05-17 | 56.96 | ▲0.70 | ▲1.24% |
| 24-05-16 | 56.26 | ▼-0.62 | ▼-1.09% |
| 24-05-15 | 56.88 | ▲0.08 | ▲0.14% |
| 24-05-14 | 56.80 | ▲0.42 | ▲0.74% |
| 24-05-13 | 56.38 | ▼-0.30 | ▼-0.53% |
| 24-05-10 | 56.68 | ▼-0.40 | ▼-0.7% |
| 24-05-09 | 57.08 | ▲0.67 | ▲1.19% |
| 24-05-08 | 56.41 | ▲0.39 | ▲0.7% |
| 24-05-07 | 56.02 | ▼-0.10 | ▼-0.18% |
| 24-05-06 | 56.12 | ▲0.02 | ▲0.04% |
| 24-05-03 | 56.10 | -0.00 | -0% |
| 24-05-02 | 56.10 | ▲0.29 | ▲0.52% |
| 24-05-01 | 55.81 | ▲1.13 | ▲2.07% |
| 24-04-30 | 54.68 | ▼-0.11 | ▼-0.2% |
| 24-04-29 | 54.79 | ▼-0.62 | ▼-1.12% |
| 24-04-26 | 55.41 | ▼-0.02 | ▼-0.04% |
| 24-04-25 | 55.43 | ▼-0.47 | ▼-0.84% |
| 24-04-24 | 55.90 | ▲0.78 | ▲1.42% |
| 24-04-23 | 55.12 | ▲0.20 | ▲0.36% |
| 24-04-22 | 54.92 | ▲1.07 | ▲1.99% |
| 24-04-19 | 53.85 | ▲0.75 | ▲1.41% |
| 24-04-18 | 53.10 | ▲0.03 | ▲0.06% |
| 24-04-17 | 53.07 | ▲1.06 | ▲2.04% |
| 24-04-16 | 52.01 | ▲0.78 | ▲1.52% |